|
Closing price on 2/7/2022
|
|
Open |
61.90 |
High |
63.00 |
Low |
61.10 |
Volume |
777,100 |
Split-adjusted Price |
36.96 |
|
|
HDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2022
|
+1.80 / +2.95%
|
61.90
|
63.00
|
61.10
|
62.80
|
62.47
|
36.96
|
777,100
|
|
1/28/2022
|
+0.90 / +1.50%
|
60.10
|
62.50
|
60.10
|
61.00
|
60.95
|
35.90
|
601,300
|
|
1/27/2022
|
+1.20 / +2.04%
|
58.00
|
60.90
|
58.00
|
60.10
|
59.34
|
35.37
|
628,200
|
|
1/26/2022
|
+1.10 / +1.90%
|
58.50
|
59.00
|
57.50
|
58.90
|
58.14
|
34.66
|
683,200
|
|
1/25/2022
|
0.00 / 0.00%
|
56.90
|
58.00
|
55.80
|
57.80
|
56.87
|
34.01
|
275,100
|
|
1/24/2022
|
-2.40 / -3.99%
|
59.50
|
59.50
|
56.50
|
57.80
|
57.84
|
34.01
|
555,100
|
|
1/21/2022
|
-0.30 / -0.50%
|
60.50
|
60.50
|
59.10
|
60.20
|
59.98
|
35.43
|
451,300
|
|
1/20/2022
|
+1.70 / +2.89%
|
57.30
|
61.00
|
57.30
|
60.50
|
59.38
|
35.60
|
368,200
|
|
1/19/2022
|
+1.80 / +3.16%
|
55.50
|
59.00
|
55.50
|
58.80
|
57.26
|
34.60
|
383,800
|
|
1/18/2022
|
-2.90 / -4.84%
|
59.00
|
59.20
|
55.80
|
57.00
|
56.65
|
33.54
|
1,306,200
|
|
1/17/2022
|
-2.60 / -4.16%
|
61.10
|
63.30
|
59.00
|
59.90
|
60.44
|
35.25
|
724,200
|
|
1/14/2022
|
+1.00 / +1.63%
|
59.50
|
63.00
|
59.50
|
62.50
|
61.16
|
36.78
|
457,400
|
|
1/13/2022
|
-1.00 / -1.60%
|
63.00
|
63.00
|
59.50
|
61.50
|
60.88
|
36.19
|
655,800
|
|
1/12/2022
|
-1.30 / -2.04%
|
62.30
|
63.50
|
59.40
|
62.50
|
60.81
|
36.78
|
1,411,700
|
|
1/11/2022
|
+0.30 / +0.47%
|
64.60
|
64.60
|
62.20
|
63.80
|
63.70
|
37.54
|
740,300
|
|
1/10/2022
|
-3.50 / -5.22%
|
66.10
|
67.00
|
63.50
|
63.50
|
65.44
|
37.37
|
955,500
|
|
1/7/2022
|
-0.80 / -1.18%
|
68.00
|
68.00
|
66.50
|
67.00
|
66.95
|
39.43
|
1,123,800
|
|
1/6/2022
|
+0.80 / +1.19%
|
67.90
|
68.20
|
67.00
|
67.80
|
67.78
|
39.90
|
1,265,000
|
|
1/5/2022
|
+0.50 / +0.75%
|
67.00
|
67.80
|
65.90
|
67.00
|
66.75
|
39.43
|
1,094,700
|
|
1/4/2022
|
0.00 / 0.00%
|
66.50
|
67.40
|
65.50
|
66.50
|
66.47
|
39.13
|
933,000
|
|
12/31/2021
|
0.00 / 0.00%
|
66.50
|
66.50
|
65.40
|
66.50
|
65.91
|
39.13
|
447,900
|
|
12/30/2021
|
-0.20 / -0.30%
|
66.50
|
67.00
|
65.30
|
66.50
|
66.19
|
39.13
|
662,400
|
|
12/29/2021
|
+0.10 / +0.15%
|
67.00
|
67.80
|
65.80
|
66.70
|
66.65
|
39.25
|
604,000
|
|
12/28/2021
|
+1.70 / +2.62%
|
64.90
|
67.80
|
63.00
|
66.60
|
65.46
|
39.19
|
1,454,100
|
|
12/27/2021
|
-0.60 / -0.92%
|
66.00
|
66.00
|
63.30
|
64.90
|
64.32
|
38.19
|
420,200
|
|
12/24/2021
|
-0.80 / -1.21%
|
65.20
|
66.30
|
64.50
|
65.50
|
65.15
|
38.55
|
392,600
|
|
12/23/2021
|
-0.50 / -0.75%
|
66.70
|
66.80
|
64.60
|
66.30
|
65.70
|
39.02
|
1,239,600
|
|
12/22/2021
|
+3.00 / +4.70%
|
64.00
|
67.80
|
64.00
|
66.80
|
66.20
|
39.31
|
1,073,600
|
|
12/21/2021
|
+2.10 / +3.40%
|
63.80
|
63.80
|
61.80
|
63.80
|
62.67
|
37.54
|
845,700
|
|
12/20/2021
|
-2.00 / -2.63%
|
75.20
|
75.80
|
74.00
|
74.00
|
74.66
|
36.29
|
1,186,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|